|
|
Closing price on 3/11/2022
|
|
| Open |
29.30 |
| High |
30.30 |
| Low |
28.70 |
| Volume |
2,284,900 |
| Split-adjusted Price |
27.44 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.05 / -0.17%
|
29.30
|
30.30
|
28.70
|
29.25
|
29.73
|
27.44
|
2,284,900
|
|
|
3/10/2022
|
+0.25 / +0.86%
|
28.00
|
30.00
|
27.60
|
29.30
|
28.82
|
27.49
|
2,636,600
|
|
|
3/9/2022
|
+1.90 / +7.00%
|
27.60
|
29.05
|
27.10
|
29.05
|
28.41
|
27.26
|
3,370,000
|
|
|
3/8/2022
|
-1.20 / -4.23%
|
27.95
|
28.30
|
27.10
|
27.15
|
27.71
|
25.47
|
1,517,400
|
|
|
3/7/2022
|
+1.85 / +6.98%
|
28.00
|
28.35
|
27.50
|
28.35
|
28.07
|
26.60
|
2,109,500
|
|
|
3/4/2022
|
-1.00 / -3.64%
|
27.00
|
27.40
|
26.15
|
26.50
|
26.71
|
24.86
|
2,761,000
|
|
|
3/3/2022
|
-0.45 / -1.61%
|
28.30
|
28.50
|
27.05
|
27.50
|
27.70
|
25.80
|
2,342,500
|
|
|
3/2/2022
|
+0.45 / +1.64%
|
29.00
|
29.00
|
27.80
|
27.95
|
28.36
|
26.22
|
1,601,900
|
|
|
3/1/2022
|
-1.00 / -3.51%
|
28.50
|
28.50
|
27.35
|
27.50
|
27.74
|
25.80
|
1,797,500
|
|
|
2/28/2022
|
+1.30 / +4.78%
|
27.60
|
28.90
|
27.20
|
28.50
|
27.83
|
26.74
|
1,589,700
|
|
|
2/25/2022
|
-1.15 / -4.06%
|
27.90
|
28.00
|
26.80
|
27.20
|
27.58
|
25.52
|
1,734,400
|
|
|
2/24/2022
|
+1.55 / +5.78%
|
26.70
|
28.65
|
26.50
|
28.35
|
27.88
|
26.60
|
2,899,600
|
|
|
2/23/2022
|
+0.80 / +3.08%
|
27.80
|
27.80
|
26.50
|
26.80
|
27.51
|
25.15
|
3,538,200
|
|
|
2/22/2022
|
+1.70 / +7.00%
|
24.90
|
26.00
|
24.35
|
26.00
|
25.48
|
24.40
|
3,373,000
|
|
|
2/21/2022
|
+0.35 / +1.46%
|
24.20
|
24.75
|
24.20
|
24.30
|
24.56
|
22.80
|
1,199,500
|
|
|
2/18/2022
|
-0.30 / -1.24%
|
24.20
|
24.35
|
23.70
|
23.95
|
23.98
|
22.47
|
909,700
|
|
|
2/17/2022
|
+0.80 / +3.41%
|
23.45
|
24.45
|
22.90
|
24.25
|
23.87
|
22.75
|
1,926,500
|
|
|
2/16/2022
|
-0.60 / -2.49%
|
23.55
|
23.70
|
23.20
|
23.45
|
23.38
|
22.00
|
1,395,100
|
|
|
2/15/2022
|
-0.65 / -2.63%
|
24.80
|
25.35
|
24.05
|
24.05
|
24.58
|
22.57
|
1,721,400
|
|
|
2/14/2022
|
+1.60 / +6.93%
|
23.85
|
24.70
|
23.70
|
24.70
|
24.55
|
23.18
|
2,818,400
|
|
|
2/11/2022
|
+0.25 / +1.09%
|
23.00
|
23.90
|
22.90
|
23.10
|
23.37
|
21.67
|
1,292,300
|
|
|
2/10/2022
|
+0.45 / +2.01%
|
22.65
|
23.10
|
22.40
|
22.85
|
22.75
|
21.44
|
580,100
|
|
|
2/9/2022
|
+0.70 / +3.23%
|
21.60
|
22.85
|
21.40
|
22.40
|
22.10
|
21.02
|
863,100
|
|
|
2/8/2022
|
-0.30 / -1.36%
|
22.00
|
22.15
|
21.70
|
21.70
|
21.88
|
20.36
|
543,300
|
|
|
2/7/2022
|
+1.05 / +5.01%
|
22.15
|
22.15
|
21.50
|
22.00
|
21.89
|
20.64
|
435,800
|
|
|
1/28/2022
|
-1.00 / -4.56%
|
21.70
|
22.00
|
20.70
|
20.95
|
21.30
|
19.66
|
826,400
|
|
|
1/27/2022
|
-0.05 / -0.23%
|
22.40
|
22.40
|
21.85
|
21.95
|
21.99
|
20.60
|
352,900
|
|
|
1/26/2022
|
+0.05 / +0.23%
|
22.30
|
22.40
|
21.60
|
22.00
|
22.10
|
20.64
|
437,400
|
|
|
1/25/2022
|
-0.55 / -2.44%
|
22.05
|
22.45
|
21.65
|
21.95
|
22.07
|
20.60
|
486,200
|
|
|
1/24/2022
|
-0.25 / -1.10%
|
23.00
|
23.80
|
22.50
|
22.50
|
23.11
|
21.11
|
822,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|